Sheh Kai Precision Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	34.000	34.500	34.000	34.500	32.607	41,010
2025-02-03	34.050	34.950	33.900	33.950	32.087	36,001
2025-01-22	33.350	34.200	33.350	34.050	32.182	47,000
2025-01-21	33.200	33.300	33.200	33.300	31.473	19,000
2025-01-20	32.550	33.300	32.550	33.300	31.473	76,000
2025-01-17	33.650	33.650	33.200	33.200	31.378	22,000
2025-01-16	34.050	34.050	32.950	33.500	31.662	24,000
2025-01-15	32.400	33.150	32.400	33.150	31.331	4,000
2025-01-14	32.600	33.700	32.500	32.550	30.764	12,000
2025-01-13	32.850	32.850	32.350	32.600	30.811	39,000
2025-01-10	33.200	33.200	32.850	33.000	31.189	18,000
2025-01-09	33.550	33.550	32.950	33.100	31.284	24,000
2025-01-08	33.600	33.650	33.550	33.550	31.709	23,000
2025-01-07	33.550	33.700	33.550	33.650	31.804	182,000
2025-01-06	33.900	34.050	33.550	33.700	31.851	64,000
2025-01-03	33.800	34.050	33.800	33.900	32.040	150,000
2025-01-02	34.100	34.350	33.750	33.850	31.993	179,000
2024-12-31	34.800	34.950	34.200	34.200	32.324	360,000
2024-12-30	34.600	35.000	34.500	34.800	32.891	145,000
2024-12-27	34.600	34.950	34.550	34.600	32.702	21,000
2024-12-26	34.900	35.050	34.500	35.050	33.127	53,000
2024-12-25	35.550	35.550	34.900	35.000	33.080	18,000
2024-12-24	36.000	36.450	35.000	35.000	33.080	64,000
2024-12-23	36.150	36.400	35.800	35.950	33.977	65,000
2024-12-20	35.700	36.850	34.550	35.650	33.694	365,000
2024-12-19	33.200	33.900	33.100	33.700	31.851	109,000
2024-12-18	33.400	33.400	32.900	33.150	31.331	39,000
2024-12-17	32.650	32.950	32.450	32.450	30.670	73,000
2024-12-16	33.000	33.450	32.600	32.600	30.811	186,000
2024-12-13	32.800	33.150	32.500	32.700	30.906	48,000
2024-12-12	32.300	32.900	32.300	32.550	30.764	55,000
2024-12-11	33.450	33.450	32.250	32.300	30.528	53,000
2024-12-10	32.700	32.750	32.600	32.750	30.953	25,000
2024-12-09	33.000	33.000	32.650	32.700	30.906	25,000
2024-12-06	32.600	33.050	32.600	33.050	31.237	37,000
2024-12-05	32.700	33.900	32.600	32.600	30.811	105,000
2024-12-04	33.200	33.500	32.600	33.350	31.520	72,000
2024-12-03	33.750	33.750	33.050	33.200	31.378	68,000
2024-12-02	33.300	33.750	33.300	33.750	31.898	12,000
2024-11-29	33.350	33.350	33.100	33.300	31.473	28,000
2024-11-28	34.350	34.350	33.300	33.400	31.567	46,000
2024-11-27	34.750	34.750	34.100	34.400	32.513	50,000
2024-11-26	35.500	35.550	34.750	35.100	33.174	46,000
2024-11-25	33.900	35.750	33.900	35.750	33.788	137,000
2024-11-22	33.250	34.050	33.250	34.000	32.134	81,000
2024-11-21	33.300	33.300	33.050	33.150	31.331	31,000
2024-11-20	33.000	33.200	32.900	33.150	31.331	69,695
2024-11-19	32.700	33.400	32.700	32.800	31.000	69,000
2024-11-18	32.400	32.800	32.400	32.650	30.859	71,000
2024-11-15	34.200	34.200	31.650	32.400	30.622	285,000
2024-11-14	36.500	36.500	33.800	33.900	32.040	409,000
2024-11-13	37.250	37.250	36.200	36.500	34.497	106,000
2024-11-12	37.450	37.500	37.200	37.400	35.348	37,000
2024-11-11	38.200	38.200	37.600	37.700	35.631	75,000
2024-11-08	38.350	38.500	38.200	38.200	36.104	52,000
2024-11-07	38.600	38.600	38.300	38.350	36.246	17,000
2024-11-06	38.900	38.900	38.400	38.400	36.293	65,000
2024-11-05	39.050	39.050	38.750	38.900	36.766	23,000
2024-11-04	38.700	39.800	38.700	39.050	36.907	97,000
2024-11-01	38.650	38.900	38.550	38.550	36.435	20,000

← NewerPage 8 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-01	2.0000 TWD
2024-06-27	1.5000 TWD
2023-12-14	3.0000 TWD
2023-03-29	1.5000 TWD
2022-12-15	1.5000 TWD
2022-03-31	2.0000 TWD
2021-12-09	1.0000 TWD
2021-03-31	2.0000 TWD
2020-04-09	2.5000 TWD
2019-06-18	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.